Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
02-Apr-2024 2,290.00 2,320.00 2,250.00 2,300.00 26,378,000 0
01-Apr-2024 2,260.00 2,300.00 2,220.00 2,270.00 44,328,600 0
28-Mar-2024 2,280.00 2,290.00 2,240.00 2,260.00 16,894,400 0
27-Mar-2024 2,420.00 2,420.00 2,200.00 2,280.00 90,965,400 0
26-Mar-2024 2,450.00 2,450.00 2,390.00 2,390.00 17,637,200 0
25-Mar-2024 2,440.00 2,440.00 2,390.00 2,410.00 26,681,100 0
22-Mar-2024 2,420.00 2,450.00 2,380.00 2,390.00 16,212,000 0
21-Mar-2024 2,460.00 2,470.00 2,390.00 2,400.00 22,103,100 0
20-Mar-2024 2,470.00 2,480.00 2,420.00 2,440.00 10,560,500 0
19-Mar-2024 2,410.00 2,470.00 2,400.00 2,470.00 13,058,300 0
18-Mar-2024 2,420.00 2,420.00 2,380.00 2,410.00 11,745,500 0
15-Mar-2024 2,440.00 2,460.00 2,390.00 2,400.00 22,191,300 0
14-Mar-2024 2,490.00 2,490.00 2,410.00 2,440.00 15,293,000 0
13-Mar-2024 2,480.00 2,520.00 2,430.00 2,470.00 16,938,500 0
08-Mar-2024 2,420.00 2,530.00 2,420.00 2,460.00 37,508,200 0
07-Mar-2024 2,380.00 2,440.00 2,380.00 2,410.00 18,712,000 0
06-Mar-2024 2,470.00 2,480.00 2,350.00 2,400.00 56,279,900 0
05-Mar-2024 2,490.00 2,550.00 2,450.00 2,540.00 27,310,600 0
04-Mar-2024 2,570.00 2,620.00 2,470.00 2,490.00 34,192,700 0
01-Mar-2024 2,400.00 2,640.00 2,400.00 2,560.00 151,823,300 0
29-Feb-2024 2,330.00 2,410.00 2,320.00 2,380.00 33,510,600 0
28-Feb-2024 2,340.00 2,360.00 2,300.00 2,330.00 11,323,100 0
27-Feb-2024 2,300.00 2,340.00 2,270.00 2,330.00 6,817,000 0
26-Feb-2024 2,340.00 2,380.00 2,280.00 2,290.00 11,997,000 0
23-Feb-2024 2,340.00 2,350.00 2,250.00 2,340.00 18,017,000 0
22-Feb-2024 2,230.00 2,330.00 2,230.00 2,310.00 19,314,000 0
21-Feb-2024 2,210.00 2,260.00 2,200.00 2,230.00 13,076,000 0
20-Feb-2024 2,200.00 2,240.00 2,190.00 2,210.00 10,218,500 0
19-Feb-2024 2,260.00 2,260.00 2,190.00 2,200.00 19,932,100 0
16-Feb-2024 2,330.00 2,340.00 2,250.00 2,270.00 21,980,100 0
15-Feb-2024 2,320.00 2,350.00 2,300.00 2,310.00 14,818,800 0
13-Feb-2024 2,360.00 2,360.00 2,270.00 2,310.00 17,949,400 0
12-Feb-2024 2,310.00 2,340.00 2,280.00 2,330.00 14,789,900 0
07-Feb-2024 2,370.00 2,370.00 2,280.00 2,300.00 19,165,300 0
06-Feb-2024 2,290.00 2,370.00 2,270.00 2,370.00 19,271,700 0
05-Feb-2024 2,310.00 2,330.00 2,270.00 2,270.00 8,450,200 0
02-Feb-2024 2,300.00 2,330.00 2,240.00 2,310.00 10,264,900 0
01-Feb-2024 2,300.00 2,350.00 2,290.00 2,300.00 10,339,400 0
31-Jan-2024 2,260.00 2,330.00 2,260.00 2,320.00 10,921,200 0
30-Jan-2024 2,310.00 2,320.00 2,210.00 2,250.00 37,224,300 0
29-Jan-2024 2,330.00 2,370.00 2,300.00 2,310.00 11,378,200 0
26-Jan-2024 2,360.00 2,360.00 2,290.00 2,330.00 7,485,500 0
25-Jan-2024 2,350.00 2,420.00 2,300.00 2,360.00 18,441,600 0
24-Jan-2024 2,430.00 2,430.00 2,350.00 2,350.00 15,076,600 0
23-Jan-2024 2,400.00 2,440.00 2,380.00 2,430.00 19,456,100 0
22-Jan-2024 2,390.00 2,450.00 2,350.00 2,400.00 35,148,500 0
19-Jan-2024 2,320.00 2,420.00 2,290.00 2,370.00 57,782,800 0
18-Jan-2024 2,230.00 2,350.00 2,230.00 2,320.00 31,273,400 0
17-Jan-2024 2,270.00 2,270.00 2,220.00 2,250.00 27,231,600 0
16-Jan-2024 2,250.00 2,300.00 2,250.00 2,270.00 13,345,100 0
15-Jan-2024 2,200.00 2,320.00 2,180.00 2,280.00 28,710,100 0
12-Jan-2024 2,280.00 2,280.00 2,180.00 2,200.00 37,004,700 0
11-Jan-2024 2,170.00 2,310.00 2,160.00 2,280.00 77,067,500 0
10-Jan-2024 2,110.00 2,180.00 2,100.00 2,150.00 42,369,900 0
09-Jan-2024 2,110.00 2,130.00 2,100.00 2,110.00 10,259,600 0
08-Jan-2024 2,130.00 2,160.00 2,100.00 2,110.00 19,284,900 0
05-Jan-2024 2,090.00 2,120.00 2,070.00 2,100.00 27,968,900 0
04-Jan-2024 2,050.00 2,130.00 2,040.00 2,090.00 43,128,400 0
03-Jan-2024 2,000.00 2,070.00 2,000.00 2,050.00 33,557,500 0
02-Jan-2024 2,000.00 2,040.00 1,985.00 2,000.00 17,268,500 0
29-Dec-2023 1,970.00 2,000.00 1,965.00 2,000.00 13,669,900 0
28-Dec-2023 1,970.00 1,975.00 1,960.00 1,970.00 22,839,400 0
27-Dec-2023 2,010.00 2,030.00 1,965.00 1,970.00 16,322,000 0
22-Dec-2023 1,985.00 2,040.00 1,975.00 2,010.00 39,439,900 0
21-Dec-2023 1,980.00 1,990.00 1,965.00 1,980.00 30,809,900 0
20-Dec-2023 1,950.00 1,995.00 1,930.00 1,975.00 32,212,600 0
19-Dec-2023 1,895.00 1,965.00 1,895.00 1,945.00 11,357,800 0
18-Dec-2023 1,930.00 1,940.00 1,885.00 1,895.00 19,988,200 0
15-Dec-2023 1,950.00 1,970.00 1,925.00 1,930.00 19,400,100 0
14-Dec-2023 1,925.00 1,980.00 1,925.00 1,945.00 13,505,600 0
13-Dec-2023 1,930.00 1,950.00 1,900.00 1,925.00 14,930,200 0
12-Dec-2023 1,945.00 1,960.00 1,920.00 1,930.00 20,299,700 0
11-Dec-2023 2,040.00 2,050.00 1,935.00 1,945.00 24,475,600 0
08-Dec-2023 2,070.00 2,080.00 2,030.00 2,040.00 19,201,100 0
07-Dec-2023 2,150.00 2,150.00 2,030.00 2,070.00 31,625,900 0
06-Dec-2023 2,060.00 2,170.00 2,060.00 2,140.00 37,650,700 0
05-Dec-2023 2,070.00 2,080.00 2,040.00 2,050.00 16,769,300 0
04-Dec-2023 2,080.00 2,100.00 2,030.00 2,070.00 26,251,100 0
01-Dec-2023 2,120.00 2,130.00 2,080.00 2,080.00 15,771,700 0
30-Nov-2023 2,170.00 2,170.00 2,120.00 2,120.00 13,509,400 0
29-Nov-2023 2,160.00 2,170.00 2,120.00 2,160.00 9,142,700 0
28-Nov-2023 2,100.00 2,170.00 2,090.00 2,150.00 16,657,100 0
27-Nov-2023 2,090.00 2,110.00 2,070.00 2,100.00 9,003,200 0
24-Nov-2023 2,090.00 2,110.00 2,060.00 2,080.00 12,956,200 0
23-Nov-2023 2,080.00 2,130.00 2,050.00 2,090.00 25,714,200 0
22-Nov-2023 2,070.00 2,140.00 2,060.00 2,070.00 15,668,700 0
21-Nov-2023 2,090.00 2,100.00 2,050.00 2,070.00 7,170,000 0
20-Nov-2023 2,080.00 2,120.00 2,080.00 2,090.00 2,841,100 0
17-Nov-2023 2,100.00 2,140.00 2,080.00 2,080.00 10,755,900 0
16-Nov-2023 2,150.00 2,150.00 2,090.00 2,100.00 19,703,100 0
15-Nov-2023 2,180.00 2,240.00 2,140.00 2,150.00 12,540,100 0
14-Nov-2023 2,200.00 2,200.00 2,160.00 2,160.00 5,152,700 0
13-Nov-2023 2,220.00 2,290.00 2,160.00 2,200.00 13,008,500 0
10-Nov-2023 2,170.00 2,260.00 2,140.00 2,220.00 14,327,900 0
09-Nov-2023 2,180.00 2,230.00 2,160.00 2,170.00 13,540,600 0
08-Nov-2023 2,120.00 2,180.00 2,080.00 2,160.00 6,942,500 0
07-Nov-2023 2,110.00 2,130.00 2,070.00 2,110.00 12,598,100 0
06-Nov-2023 2,070.00 2,160.00 2,070.00 2,110.00 31,670,100 0
03-Nov-2023 2,040.00 2,070.00 2,020.00 2,050.00 17,993,200 0
02-Nov-2023 2,100.00 2,100.00 2,030.00 2,030.00 12,297,600 0